GSK plc (GSK)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

39.86

+0.79

(+2.02%)

At close: 04:00PM EDT

39.80

-0.06

(-0.15%)

After hours:

07:59PM EDT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	39.63	40.12	39.58	39.86	39.86	3,064,100
25 Jul 2024	38.95	39.46	38.92	39.07	39.07	2,479,600
24 Jul 2024	38.86	39.30	38.86	39.30	39.30	2,060,100
23 Jul 2024	39.23	39.27	38.78	38.84	38.84	3,470,300
22 Jul 2024	39.40	39.58	39.30	39.39	39.39	2,790,200
19 Jul 2024	39.14	39.46	39.13	39.35	39.35	1,994,000
18 Jul 2024	39.74	39.83	39.29	39.36	39.36	1,592,100
17 Jul 2024	39.20	39.94	39.14	39.84	39.84	3,846,500
16 Jul 2024	38.48	38.96	38.46	38.90	38.90	2,118,200
15 Jul 2024	39.11	39.13	38.67	38.67	38.67	2,451,400
12 Jul 2024	39.39	39.51	39.14	39.16	39.16	2,512,000
11 Jul 2024	38.84	39.03	38.73	38.90	38.90	2,684,100
10 Jul 2024	38.54	38.65	38.44	38.56	38.56	2,376,600
09 Jul 2024	38.75	38.87	38.52	38.60	38.60	2,095,200
08 Jul 2024	38.85	38.95	38.53	38.71	38.71	2,075,400
05 Jul 2024	38.83	38.91	37.97	38.84	38.84	3,284,300
03 Jul 2024	38.15	38.49	38.13	38.46	38.46	1,349,500
02 Jul 2024	38.11	38.32	37.81	38.21	38.21	3,354,100
01 Jul 2024	38.43	39.07	38.31	38.38	38.38	2,872,500
28 Jun 2024	38.68	39.03	38.45	38.50	38.50	7,856,000
27 Jun 2024	38.40	38.79	38.20	38.64	38.64	5,542,900
26 Jun 2024	40.24	40.51	38.35	38.87	38.87	10,997,000
25 Jun 2024	40.47	40.48	40.19	40.31	40.31	2,780,400
24 Jun 2024	40.80	40.86	40.54	40.55	40.55	3,495,700
21 Jun 2024	40.25	40.53	40.22	40.48	40.48	3,490,400
20 Jun 2024	40.87	41.02	40.68	40.76	40.76	2,538,100
18 Jun 2024	41.03	41.08	40.78	40.95	40.95	2,847,600
17 Jun 2024	40.43	40.68	40.36	40.66	40.66	2,131,200
14 Jun 2024	40.82	40.88	40.48	40.65	40.65	2,235,400
13 Jun 2024	40.98	41.22	40.78	41.11	41.11	2,020,300
12 Jun 2024	41.36	41.38	40.97	41.11	41.11	2,548,600
11 Jun 2024	41.05	41.36	40.89	41.06	41.06	2,379,100
10 Jun 2024	41.10	41.51	40.96	41.29	41.29	2,834,400
07 Jun 2024	41.11	41.46	40.94	41.21	41.21	3,025,400
06 Jun 2024	41.69	42.00	41.48	41.54	41.54	3,860,800
05 Jun 2024	42.39	42.44	41.86	41.97	41.97	7,230,300
04 Jun 2024	41.34	41.48	40.99	41.35	41.35	5,469,400
03 Jun 2024	41.22	41.72	40.51	40.88	40.88	13,483,900
31 May 2024	44.64	45.01	44.56	44.77	44.77	3,623,800
30 May 2024	44.08	44.23	43.89	44.02	44.02	1,597,400
29 May 2024	44.24	44.36	44.16	44.28	44.28	2,092,200
28 May 2024	44.70	44.75	44.23	44.24	44.24	2,647,900
24 May 2024	45.42	45.45	45.03	45.12	45.12	2,210,200
23 May 2024	45.75	45.77	44.94	45.15	45.15	5,218,600
22 May 2024	44.53	45.80	44.42	45.78	45.78	6,830,600
21 May 2024	44.49	44.72	44.46	44.46	44.46	3,475,000
20 May 2024	45.06	45.19	44.40	44.59	44.59	5,172,400
17 May 2024	44.85	45.09	44.74	44.98	44.98	1,882,900
16 May 2024	45.12	45.20	44.82	44.88	44.88	4,666,300
16 May 2024	0.376 Dividend
15 May 2024	45.82	45.93	45.65	45.70	45.32	3,788,100
14 May 2024	45.34	45.76	45.30	45.66	45.28	3,615,000
13 May 2024	45.31	45.41	45.14	45.17	44.80	2,830,800
10 May 2024	44.98	45.10	44.80	45.07	44.70	3,771,100
09 May 2024	44.30	44.72	44.30	44.67	44.30	4,924,600
08 May 2024	44.23	44.29	44.06	44.14	43.78	2,127,300
07 May 2024	44.13	44.33	43.96	44.15	43.79	3,103,900
06 May 2024	43.50	43.64	43.18	43.45	43.09	2,045,700
03 May 2024	43.58	43.68	43.27	43.50	43.14	4,048,100
02 May 2024	42.90	43.52	42.75	43.35	42.99	6,320,400
01 May 2024	42.70	42.84	42.28	42.57	42.22	4,684,200
30 Apr 2024	41.75	42.03	41.42	41.44	41.10	3,672,100
29 Apr 2024	41.66	42.00	41.50	41.61	41.27	4,043,300
26 Apr 2024	40.95	41.31	40.87	41.11	40.77	2,730,500
25 Apr 2024	41.06	41.11	40.81	40.91	40.57	3,462,000
24 Apr 2024	41.20	41.24	40.64	40.86	40.52	1,816,100
23 Apr 2024	40.66	41.26	40.60	41.24	40.90	2,289,900
22 Apr 2024	39.99	40.76	39.96	40.59	40.26	3,800,900
19 Apr 2024	39.37	39.76	39.37	39.75	39.42	1,623,800
18 Apr 2024	39.39	39.50	39.16	39.27	38.95	2,636,900
17 Apr 2024	39.72	39.85	39.44	39.60	39.27	3,208,300
16 Apr 2024	40.02	40.23	39.72	39.95	39.62	2,422,700
15 Apr 2024	40.90	41.06	40.44	40.50	40.17	3,373,700
12 Apr 2024	40.96	40.97	40.49	40.66	40.33	5,264,700
11 Apr 2024	41.00	41.25	40.68	40.80	40.46	2,903,800
10 Apr 2024	40.62	40.75	40.49	40.69	40.36	4,370,400
09 Apr 2024	40.89	40.96	40.67	40.88	40.54	3,191,300
08 Apr 2024	41.08	41.08	40.82	40.85	40.51	1,856,100
05 Apr 2024	40.59	41.25	40.53	41.19	40.85	6,093,000
04 Apr 2024	41.73	41.88	40.84	40.86	40.52	2,634,100
03 Apr 2024	41.50	41.74	41.33	41.54	41.20	3,048,500
02 Apr 2024	42.13	42.14	41.67	41.79	41.45	2,581,900
01 Apr 2024	42.74	42.87	42.23	42.42	42.07	1,515,100
28 Mar 2024	43.00	43.22	42.86	42.87	42.52	1,854,700
27 Mar 2024	42.58	43.03	42.51	42.99	42.64	2,076,400
26 Mar 2024	42.83	42.89	42.55	42.79	42.44	3,041,400
25 Mar 2024	42.58	43.45	42.56	42.83	42.48	3,437,000
22 Mar 2024	42.54	42.68	42.33	42.35	42.00	1,482,700
21 Mar 2024	42.17	42.54	42.15	42.37	42.02	2,024,400
20 Mar 2024	42.02	42.04	41.75	41.93	41.59	1,799,300
19 Mar 2024	42.24	42.33	42.07	42.32	41.97	1,998,800
18 Mar 2024	42.21	42.35	42.14	42.14	41.79	1,346,100
15 Mar 2024	42.28	42.43	41.81	42.19	41.84	4,130,000
14 Mar 2024	43.21	43.26	42.81	43.08	42.73	1,843,300
13 Mar 2024	43.27	43.37	43.08	43.36	43.00	1,677,700
12 Mar 2024	42.93	43.27	42.81	43.27	42.91	2,196,700
11 Mar 2024	42.88	42.96	42.73	42.92	42.57	2,514,700
08 Mar 2024	43.02	43.22	42.91	43.14	42.79	3,308,100
07 Mar 2024	43.68	43.84	43.48	43.58	43.22	4,382,300
06 Mar 2024	42.38	42.71	42.33	42.62	42.27	3,247,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,349.47-46.80(-0.38%)

NZD/USD0.5890+0.0001(+0.01%)

NZD/EUR0.5417-0.0009(-0.16%)

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

OIL76.44-1.84(-2.35%)

GSK plc (GSK)

NZX 50
12,349.47
-46.80(-0.38%)

NZD/USD
0.5890
+0.0001(+0.01%)

NZD/EUR
0.5417
-0.0009(-0.16%)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

OIL
76.44
-1.84(-2.35%)